Dark

LAZR20270115C5
LAZR Jan 15 2027 5.00 Call (LAZR270115C00005000)
option OPRA

EOD

May 16, 2025

1.40+9.375%(+0.12)282

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	1.16	1.44	1.07	1.40	+9.375%	282	8,423	0.000%
2025-05-15	1.30	1.30	1.20	1.28	-20.000%	70	8,415	+9.375%
2025-05-14	1.60	1.89	1.45	1.60	+4.575%	242	8,415	-12.500%
2025-05-13	1.54	1.55	1.45	1.53	-7.273%	86	8,316	-8.497%
2025-05-12	1.49	1.70	1.37	1.65	+23.134%	149	8,315	-15.152%
2025-05-09	1.34	1.34	1.34	1.34	+3.077%	6	8,316	+4.478%
2025-05-08	1.30	1.30	1.30	1.30	+14.035%	5	8,316	+7.692%
2025-05-07	1.14	1.14	1.14	1.14	+3.636%	1	8,316	+22.807%
2025-05-06	1.15	1.15	1.10	1.10	-12.698%	146	8,315	+27.273%
2025-05-05	1.26	1.26	1.26	1.26	-1.563%	1	8,315	+11.111%
2025-05-02	1.30	1.32	1.21	1.28	+2.400%	38	8,315	+9.375%
2025-05-01	1.23	1.25	1.23	1.25	+4.167%	2	8,315	+12.000%
2025-04-30	1.20	1.20	1.20	1.20	-9.774%	3	8,316	+16.667%
2025-04-29	1.19	1.38	1.19	1.33	+10.833%	34	8,316	+5.263%
2025-04-28	1.24	1.24	1.10	1.20	-11.111%	6	8,316	+16.667%
2025-04-25	1.35	1.35	1.35	1.35	0.000%	6	8,316	+3.704%
2025-04-24	1.20	1.35	1.20	1.35	+2.273%	87	8,316	+3.704%
2025-04-23	1.35	1.35	1.32	1.32	-2.222%	3	8,236	+6.061%
2025-04-22	1.50	1.60	1.35	1.35	-6.897%	6	8,236	+3.704%
2025-04-21	1.36	1.45	1.36	1.45	+4.317%	8	8,235	-3.448%
2025-04-17	1.40	1.62	1.35	1.39	+24.107%	111	8,235	+0.719%
2025-04-16	1.26	1.26	1.03	1.12	-16.418%	2,007	8,235	+25.000%
2025-04-15	1.50	1.52	1.30	1.34	-16.250%	1,736	6,676	+4.478%
2025-04-14	1.70	1.75	1.55	1.60	-13.514%	14	5,149	-12.500%
2025-04-11	1.80	1.85	1.71	1.85	+3.933%	22	5,145	-24.324%
2025-04-10	1.85	1.85	1.78	1.78	-3.784%	7	5,141	-21.348%
2025-04-09	1.85	1.85	1.85	1.85	0.000%	1	5,141	-24.324%
2025-04-08	2.15	2.15	1.85	1.85	-15.909%	26	5,141	-24.324%
2025-04-07	2.20	2.20	2.20	2.20	-2.222%	1	5,136	-36.364%
2025-04-04	1.90	2.25	1.81	2.25	+7.656%	90	5,136	-37.778%
2025-04-03	2.10	2.10	1.95	2.09	-9.130%	2,220	5,135	-33.014%
2025-04-02	2.31	2.31	2.20	2.30	0.000%	7	3,724	-39.130%
2025-04-01	2.57	2.57	2.30	2.30	-11.538%	8	3,724	-39.130%
2025-03-31	2.38	2.60	2.38	2.60	-3.704%	28	3,724	-46.154%
2025-03-28	2.80	2.86	2.60	2.70	-9.699%	142	3,724	-48.148%
2025-03-27	2.59	3.20	2.50	2.99	+15.000%	60	3,724	-53.177%
2025-03-26	2.80	2.80	2.45	2.60	-13.621%	78	3,738	-46.154%
2025-03-25	2.90	3.01	2.90	3.01	-4.140%	6	3,763	-53.488%
2025-03-24	4.00	4.00	3.00	3.14	-30.222%	17	3,761	-55.414%
2025-03-21	4.00	4.50	3.35	4.50	+44.695%	256	3,763	-68.889%
2025-03-20	3.20	3.20	3.10	3.11	-14.795%	3	3,724	-54.984%
2025-03-19	3.45	3.65	3.45	3.65	+5.797%	4	3,724	-61.644%
2025-03-18	3.30	3.65	3.30	3.45	+11.290%	9	3,725	-59.420%
2025-03-17	2.75	3.10	2.72	3.10	+29.167%	46	3,726	-54.839%
2025-03-12	2.40	2.40	2.40	2.40	+11.628%	24	3,726	-41.667%
2025-03-11	1.97	2.15	1.97	2.15	+13.158%	3	3,726	-34.884%
2025-03-10	2.00	2.00	1.90	1.90	-9.524%	55	3,726	-26.316%
2025-03-07	2.10	2.10	2.00	2.10	-7.489%	202	3,725	-33.333%
2025-03-06	2.26	2.31	2.26	2.27	+0.889%	50	3,757	-38.326%
2025-03-05	2.25	2.25	2.25	2.25	-1.316%	50	3,757	-37.778%
2025-03-04	2.04	2.30	2.00	2.28	+8.571%	43	3,757	-38.596%
2025-03-03	2.62	2.62	2.10	2.10	-12.500%	12	3,757	-33.333%
2025-02-28	2.50	2.50	2.40	2.40	+4.348%	8	3,757	-41.667%
2025-02-27	2.60	2.60	2.30	2.30	-4.167%	54	3,757	-39.130%
2025-02-26	2.60	2.60	2.40	2.40	-2.439%	132	3,757	-41.667%
2025-02-25	2.50	2.58	2.40	2.46	-5.385%	6	3,764	-43.089%
2025-02-24	2.95	2.95	2.60	2.60	-16.129%	9	3,764	-46.154%
2025-02-21	3.30	3.30	3.10	3.10	-17.553%	4	3,764	-54.839%
2025-02-20	3.90	3.90	3.62	3.76	+5.915%	47	3,764	-62.766%
2025-02-19	3.90	3.90	3.55	3.55	-8.974%	85	3,764	-60.563%
2025-02-18	3.50	3.90	3.50	3.90	+8.635%	94	3,754	-64.103%
2025-02-14	3.80	3.81	3.59	3.59	+5.588%	26	3,758	-61.003%
2025-02-13	3.00	3.45	3.00	3.40	+25.926%	10	3,758	-58.824%
2025-02-12	2.74	2.74	2.70	2.70	0.000%	3	3,759	-48.148%
2025-02-11	2.91	2.91	2.70	2.70	-19.403%	57	3,759	-48.148%
2025-02-10	3.35	3.35	3.35	3.35	+24.074%	10	3,759	-58.209%
2025-02-07	2.80	2.80	2.60	2.70	0.000%	18	3,759	-48.148%
2025-02-06	2.75	3.00	1.82	2.70	-1.460%	32	3,759	-48.148%
2025-02-05	2.70	2.74	2.50	2.74	-7.119%	40	3,758	-48.905%
2025-02-04	2.95	3.05	2.95	2.95	+12.595%	69	3,778	-52.542%
2025-02-03	3.20	3.20	2.45	2.62	-9.655%	22	3,760	-46.565%
2025-01-31	3.25	3.30	2.90	2.90	+3.571%	30	3,759	-51.724%
2025-01-30	2.70	2.80	2.44	2.80	+6.061%	7	3,759	-50.000%
2025-01-28	2.75	2.75	2.50	2.64	-6.383%	29	3,759	-46.970%
2025-01-27	3.05	3.05	2.71	2.82	-22.740%	4,591	3,762	-50.355%
2025-01-24	3.65	3.65	3.65	3.65	+2.528%	2	4,929	-61.644%
2025-01-22	3.56	3.56	3.56	3.56	+1.714%	6	4,928	-60.674%
2025-01-21	4.05	4.05	3.35	3.50	-6.667%	19	4,922	-60.000%
2025-01-17	3.75	3.85	3.70	3.75	-14.773%	12	4,901	-62.667%
2025-01-15	3.75	4.40	3.60	4.40	+38.365%	31	4,901	-68.182%
2025-01-14	3.70	3.70	3.08	3.18	-17.403%	105	4,870	-55.975%
2025-01-13	3.85	3.85	3.85	3.85	-12.301%	2	4,770	-63.636%
2025-01-10	4.39	4.39	4.39	4.39	-5.591%	2	4,768	-68.109%
2025-01-08	4.95	4.95	4.60	4.65	-15.455%	43	4,726	-69.892%
2025-01-07	5.05	6.80	5.05	5.50	+28.205%	161	4,726	-74.545%
2025-01-06	4.29	4.29	4.29	4.29	+15.633%	1	4,574	-67.366%
2025-01-03	3.75	4.25	3.71	3.71	+9.118%	58	4,575	-62.264%
2025-01-02	3.10	3.40	3.10	3.40	+9.677%	4	4,546	-58.824%
2024-12-31	3.30	3.50	2.94	3.10	-0.322%	13	4,529	-54.839%
2024-12-30	2.73	3.11	2.73	3.11	-8.529%	73	4,529	-54.984%
2024-12-27	3.61	3.61	3.10	3.40	+14.865%	30	4,456	-58.824%
2024-12-26	2.65	2.96	2.49	2.96	+12.121%	4,478	4,441	-52.703%
2024-12-24	2.60	2.64	2.60	2.64	-4.000%	2	51	-46.970%
2024-12-20	2.80	2.99	2.75	2.75	-1.079%	11	51	-49.091%
2024-12-19	2.78	2.78	2.78	2.78	-6.711%	2	40	-49.640%
2024-12-18	3.30	3.30	2.98	2.98	+1.017%	2	38	-53.020%
2024-12-17	2.90	2.95	2.90	2.95	-4.839%	17	38	-52.542%
2024-12-16	3.20	3.20	3.10	3.10	-16.216%	6	21	-54.839%
2024-12-12	3.59	3.70	3.59	3.70	-2.632%	2	15	-62.162%
2024-12-10	3.80	3.80	3.80	3.80	-9.524%	1	15	-63.158%
2024-12-09	4.95	4.95	4.20	4.20	+7.692%	3	15	-66.667%
2024-12-05	3.90	4.11	3.90	3.90	-6.024%	4	14	-64.103%
2024-12-03	4.15	4.15	4.15	4.15	-4.157%	2	12	-66.265%
2024-12-02	4.33	4.33	4.33	4.33	-0.688%	1	10	-67.667%
2024-11-27	4.36	4.36	4.36	4.36	-23.239%	1	8	-67.890%
2024-11-25	5.68	5.68	5.68	5.68	0.000%	8	8	-75.352%

.dark-mode .WQvrqp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WQvrqp{ color: #333333; background-color: white; border: 2px solid #333333; }LAZR20270115C5LAZR Jan 15 2027 5.00 Call (LAZR270115C00005000)option OPRA

LAZR20270115C5
LAZR Jan 15 2027 5.00 Call (LAZR270115C00005000)
option OPRA